Coiled Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 7.750 | 7.770 | 7.505 | 7.750 | 77.500 | 40,045 |
| 2022-10-05 | 7.750 | 7.750 | 7.505 | 7.750 | 77.500 | 11,446 |
| 2022-10-04 | 7.750 | 7.840 | 7.750 | 7.750 | 77.500 | 6,378 |
| 2022-10-03 | 7.875 | 7.970 | 7.750 | 7.750 | 77.500 | 41,912 |
| 2022-09-30 | 8.030 | 8.030 | 7.500 | 7.875 | 78.750 | 61,002 |
| 2022-09-29 | 8.250 | 8.500 | 8.000 | 8.250 | 82.500 | 11,977 |
| 2022-09-28 | 8.250 | 8.250 | 8.000 | 8.250 | 82.500 | 11,189 |
| 2022-09-27 | 7.890 | 8.340 | 7.890 | 8.250 | 82.500 | 116,039 |
| 2022-09-26 | 7.510 | 8.000 | 7.510 | 7.875 | 78.750 | 52,673 |
| 2022-09-23 | 7.850 | 7.850 | 7.250 | 7.500 | 75.000 | 113,957 |
| 2022-09-22 | 7.875 | 8.145 | 7.650 | 7.900 | 79.000 | 99,719 |
| 2022-09-21 | 7.625 | 8.000 | 7.500 | 7.875 | 78.750 | 62,990 |
| 2022-09-20 | 7.875 | 8.000 | 7.550 | 7.950 | 79.500 | 38,812 |
| 2022-09-16 | 7.875 | 8.000 | 7.810 | 7.875 | 78.750 | 123,022 |
| 2022-09-15 | 7.500 | 7.600 | 7.500 | 7.500 | 75.000 | 6,218 |
| 2022-09-14 | 7.375 | 7.750 | 7.305 | 7.500 | 75.000 | 27,370 |
| 2022-09-13 | 7.375 | 7.430 | 7.291 | 7.375 | 73.750 | 19,333 |
| 2022-09-12 | 7.375 | 7.438 | 7.291 | 7.375 | 73.750 | 5,269 |
| 2022-09-09 | 7.375 | 7.375 | 7.281 | 7.375 | 73.750 | 2,017 |
| 2022-09-08 | 7.375 | 7.480 | 7.270 | 7.375 | 73.750 | 11,892 |
| 2022-09-07 | 7.375 | 7.400 | 7.253 | 7.375 | 73.750 | 2,267 |
| 2022-09-06 | 7.520 | 7.520 | 7.250 | 7.375 | 73.750 | 35,732 |
| 2022-09-05 | 7.625 | 7.625 | 7.520 | 7.625 | 76.250 | 3,716 |
| 2022-09-02 | 7.625 | 7.640 | 7.574 | 7.625 | 76.250 | 10,425 |
| 2022-09-01 | 7.625 | 7.625 | 7.500 | 7.625 | 76.250 | 21,174 |
| 2022-08-31 | 7.625 | 7.668 | 7.625 | 7.625 | 76.250 | 959 |
| 2022-08-30 | 7.625 | 7.625 | 7.500 | 7.625 | 76.250 | 51,122 |
| 2022-08-26 | 7.750 | 7.880 | 7.750 | 7.750 | 77.500 | 184 |
| 2022-08-25 | 7.750 | 7.950 | 7.610 | 7.750 | 77.500 | 20,294 |
| 2022-08-24 | 7.750 | 7.800 | 7.600 | 7.750 | 77.500 | 34,975 |
| 2022-08-23 | 7.750 | 7.750 | 7.562 | 7.750 | 77.500 | 2,529 |
| 2022-08-22 | 7.763 | 7.763 | 7.550 | 7.750 | 77.500 | 8,725 |
| 2022-08-19 | 8.100 | 8.100 | 7.750 | 7.875 | 78.750 | 36,500 |
| 2022-08-18 | 8.125 | 8.125 | 8.000 | 8.125 | 81.250 | 17,230 |
| 2022-08-17 | 8.125 | 8.250 | 7.840 | 8.125 | 81.250 | 123,922 |
| 2022-08-16 | 8.125 | 8.180 | 8.000 | 8.125 | 81.250 | 35,865 |
| 2022-08-15 | 8.250 | 8.250 | 8.100 | 8.125 | 81.250 | 13,589 |
| 2022-08-12 | 8.400 | 8.400 | 8.100 | 8.250 | 82.500 | 29,224 |
| 2022-08-11 | 8.375 | 8.750 | 8.275 | 8.500 | 85.000 | 30,337 |
| 2022-08-10 | 8.250 | 8.370 | 8.055 | 8.250 | 82.500 | 6,933 |
| 2022-08-09 | 8.250 | 8.250 | 8.013 | 8.250 | 82.500 | 40,380 |
| 2022-08-08 | 8.375 | 8.420 | 8.260 | 8.375 | 83.750 | 4,261 |
| 2022-08-05 | 8.375 | 8.498 | 8.263 | 8.375 | 83.750 | 15,134 |
| 2022-08-04 | 8.375 | 8.500 | 8.275 | 8.375 | 83.750 | 62,509 |
| 2022-08-03 | 8.498 | 8.498 | 8.250 | 8.375 | 83.750 | 12,354 |
| 2022-08-02 | 8.500 | 8.545 | 8.500 | 8.500 | 85.000 | 922 |
| 2022-08-01 | 8.500 | 8.524 | 8.500 | 8.500 | 85.000 | 1,572 |
| 2022-07-29 | 8.500 | 8.574 | 8.500 | 8.500 | 85.000 | 1,080 |
| 2022-07-28 | 8.640 | 8.640 | 8.350 | 8.500 | 85.000 | 6,483 |
| 2022-07-26 | 8.650 | 8.650 | 8.360 | 8.650 | 86.500 | 10,000 |
| 2022-07-21 | 8.650 | 8.880 | 8.650 | 8.650 | 86.500 | 491 |
| 2022-07-15 | 8.650 | 8.650 | 8.440 | 8.650 | 86.500 | 5,935 |
| 2022-07-14 | 8.650 | 8.890 | 8.650 | 8.650 | 86.500 | 10,546 |
| 2022-07-13 | 8.650 | 8.690 | 8.350 | 8.650 | 86.500 | 1,387 |
| 2022-07-11 | 8.625 | 8.650 | 8.400 | 8.650 | 86.500 | 30,000 |
| 2022-07-08 | 8.625 | 8.625 | 8.265 | 8.625 | 86.250 | 15,000 |
| 2022-07-06 | 8.625 | 8.700 | 8.350 | 8.625 | 86.250 | 10,250 |
| 2022-07-05 | 8.625 | 8.690 | 8.260 | 8.625 | 86.250 | 40,071 |
| 2022-07-04 | 8.500 | 8.700 | 8.125 | 8.625 | 86.250 | 56,969 |
| 2022-07-01 | 8.625 | 8.980 | 8.000 | 8.500 | 85.000 | 99,714 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.